4,392€
0,29%
Echtzeit-Aktienkurs EDP - Energias de Portugal S.A.
Bid:
Ask:
Aktienkurse zur EDP - Energias de Portugal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 4,40 | 4,47 | 4,37 | 4,44 | 1,60% | - |
| 04.06.2026 | 4,46 | 4,47 | 4,37 | 4,37 | -2,02% | 7.350.210,00 |
| 03.06.2026 | 4,37 | 4,47 | 4,37 | 4,46 | 1,94% | 10.390.092,00 |
| 02.06.2026 | 4,35 | 4,40 | 4,33 | 4,37 | 0,92% | 7.208.126,00 |
| 01.06.2026 | 4,37 | 4,43 | 4,33 | 4,33 | -0,76% | 5.641.459,00 |
| 29.05.2026 | 4,42 | 4,43 | 4,37 | 4,37 | -1,15% | 23.146.070,00 |
| 28.05.2026 | 4,43 | 4,45 | 4,39 | 4,42 | -0,05% | 7.263.290,00 |
| 27.05.2026 | 4,45 | 4,45 | 4,33 | 4,42 | -0,54% | 9.112.471,00 |
| 26.05.2026 | 4,45 | 4,49 | 4,44 | 4,44 | 0,05% | 5.244.145,00 |
| 25.05.2026 | 4,47 | 4,48 | 4,44 | 4,44 | -0,05% | 3.055.725,00 |
| 22.05.2026 | 4,45 | 4,51 | 4,43 | 4,44 | -0,54% | 5.373.134,00 |
| 21.05.2026 | 4,44 | 4,47 | 4,42 | 4,47 | 0,72% | 5.850.910,00 |
| 20.05.2026 | 4,40 | 4,47 | 4,36 | 4,44 | 0,96% | 9.096.856,00 |
| 19.05.2026 | 4,39 | 4,40 | 4,34 | 4,39 | 0,32% | 5.921.409,00 |
| 18.05.2026 | 4,26 | 4,38 | 4,23 | 4,38 | 2,43% | 8.645.366,00 |
| 15.05.2026 | 4,41 | 4,41 | 4,25 | 4,28 | -2,82% | 8.696.377,00 |
| 14.05.2026 | 4,43 | 4,43 | 4,39 | 4,40 | 0,23% | 4.718.282,00 |
| 13.05.2026 | 4,42 | 4,44 | 4,38 | 4,39 | -0,11% | 6.847.175,00 |
| 12.05.2026 | 4,47 | 4,51 | 4,39 | 4,40 | -1,74% | 8.547.931,00 |
| 11.05.2026 | 4,33 | 4,48 | 4,33 | 4,47 | 3,76% | 9.390.193,00 |
| 08.05.2026 | 4,38 | 4,39 | 4,31 | 4,31 | -2,02% | 9.685.724,00 |
| 07.05.2026 | 4,45 | 4,47 | 4,37 | 4,40 | 0,00% | 11.602.772,00 |
| 06.05.2026 | 4,38 | 4,43 | 4,27 | 4,40 | 1,13% | 12.350.089,00 |
| 05.05.2026 | 4,40 | 4,45 | 4,34 | 4,35 | -5,25% | 16.258.723,00 |
| 04.05.2026 | 4,66 | 4,67 | 4,55 | 4,59 | -1,10% | 11.910.416,00 |
| 30.04.2026 | 4,54 | 4,67 | 4,54 | 4,64 | 2,20% | 10.219.448,00 |
| 29.04.2026 | 4,61 | 4,62 | 4,53 | 4,54 | -1,67% | 8.435.996,00 |
| 28.04.2026 | 4,60 | 4,67 | 4,60 | 4,62 | 0,54% | 9.463.721,00 |
| 27.04.2026 | 4,55 | 4,61 | 4,53 | 4,60 | 1,32% | 8.611.035,00 |
| 24.04.2026 | 4,56 | 4,56 | 4,52 | 4,54 | 0,09% | 6.005.119,00 |
| 23.04.2026 | 4,47 | 4,53 | 4,46 | 4,53 | 1,18% | 5.781.593,00 |
| 22.04.2026 | 4,43 | 4,49 | 4,40 | 4,48 | 1,54% | 7.757.423,00 |
| 21.04.2026 | 4,43 | 4,44 | 4,39 | 4,41 | -0,43% | 7.148.494,00 |
| 20.04.2026 | 4,43 | 4,47 | 4,42 | 4,43 | 0,39% | 5.231.132,00 |
| 17.04.2026 | 4,52 | 4,55 | 4,37 | 4,41 | -2,39% | 16.274.471,00 |
| 16.04.2026 | 4,62 | 4,62 | 4,52 | 4,52 | -3,25% | 10.662.480,00 |
| 15.04.2026 | 4,67 | 4,69 | 4,65 | 4,67 | 0,56% | 6.233.425,00 |
| 14.04.2026 | 4,69 | 4,70 | 4,64 | 4,65 | -0,96% | 8.869.776,00 |
| 13.04.2026 | 4,75 | 4,75 | 4,65 | 4,69 | -0,93% | 11.040.141,00 |
| 10.04.2026 | 4,74 | 4,77 | 4,72 | 4,74 | -0,46% | 9.786.807,00 |
| 09.04.2026 | 4,72 | 4,76 | 4,70 | 4,76 | 1,75% | 8.459.484,00 |
| 08.04.2026 | 4,75 | 4,76 | 4,63 | 4,68 | -0,45% | 14.189.944,00 |
| 07.04.2026 | 4,70 | 4,75 | 4,69 | 4,70 | -0,30% | 12.470.300,00 |
| 02.04.2026 | 4,63 | 4,72 | 4,61 | 4,71 | 1,29% | 11.759.873,00 |
| 01.04.2026 | 4,57 | 4,65 | 4,57 | 4,65 | 2,76% | 11.596.678,00 |
| 31.03.2026 | 4,52 | 4,56 | 4,49 | 4,53 | 0,56% | 9.951.851,00 |
| 30.03.2026 | 4,37 | 4,50 | 4,37 | 4,50 | 3,45% | 9.770.836,00 |
| 27.03.2026 | 4,43 | 4,45 | 4,33 | 4,35 | -1,43% | 8.365.623,00 |
| 26.03.2026 | 4,39 | 4,44 | 4,38 | 4,41 | 0,05% | 7.063.906,00 |
| 25.03.2026 | 4,35 | 4,43 | 4,32 | 4,41 | 1,96% | 8.206.255,00 |
| 24.03.2026 | 4,32 | 4,34 | 4,27 | 4,33 | 0,67% | 7.417.917,00 |
| 23.03.2026 | 4,17 | 4,33 | 4,14 | 4,30 | 0,59% | 13.659.056,00 |
| 20.03.2026 | 4,37 | 4,39 | 4,25 | 4,27 | -1,50% | 30.560.662,00 |
| 19.03.2026 | 4,32 | 4,44 | 4,31 | 4,34 | -0,48% | 11.960.615,00 |
| 18.03.2026 | 4,44 | 4,45 | 4,34 | 4,36 | -2,02% | 15.570.607,00 |
| 17.03.2026 | 4,39 | 4,45 | 4,37 | 4,45 | 1,58% | 13.901.678,00 |
| 16.03.2026 | 4,38 | 4,43 | 4,37 | 4,38 | -0,48% | 9.121.949,00 |
| 13.03.2026 | 4,40 | 4,45 | 4,35 | 4,40 | -0,09% | 12.831.436,00 |
| 12.03.2026 | 4,32 | 4,40 | 4,26 | 4,40 | 2,11% | 15.308.733,00 |
| 11.03.2026 | 4,30 | 4,33 | 4,26 | 4,31 | 0,09% | 12.503.913,00 |
| 10.03.2026 | 4,24 | 4,33 | 4,23 | 4,31 | 2,86% | 11.412.844,00 |
| 09.03.2026 | 4,14 | 4,19 | 4,10 | 4,19 | -1,23% | 8.668.129,00 |
| 06.03.2026 | 4,29 | 4,31 | 4,21 | 4,24 | -0,84% | 9.047.089,00 |
| 05.03.2026 | 4,26 | 4,34 | 4,26 | 4,28 | 0,45% | 8.725.922,00 |
| 04.03.2026 | 4,23 | 4,31 | 4,22 | 4,26 | 0,09% | 9.569.954,00 |
| 03.03.2026 | 4,46 | 4,47 | 4,21 | 4,25 | -6,38% | 18.705.057,00 |
| 02.03.2026 | 4,44 | 4,54 | 4,40 | 4,54 | 0,62% | 13.096.792,00 |
| 27.02.2026 | 4,42 | 4,52 | 4,39 | 4,52 | 2,73% | 28.984.291,00 |
| 26.02.2026 | 4,50 | 4,52 | 4,36 | 4,40 | -2,01% | 23.530.583,00 |
| 25.02.2026 | 4,44 | 4,49 | 4,36 | 4,49 | 1,49% | 18.757.895,00 |
| 24.02.2026 | 4,36 | 4,44 | 4,34 | 4,42 | 2,03% | 21.409.943,00 |
| 23.02.2026 | 4,32 | 4,37 | 4,31 | 4,33 | 0,77% | 10.356.464,00 |
| 20.02.2026 | 4,30 | 4,32 | 4,25 | 4,30 | 0,30% | 13.164.971,00 |
| 19.02.2026 | 4,34 | 4,35 | 4,22 | 4,29 | -1,56% | 16.595.760,00 |
| 18.02.2026 | 4,35 | 4,41 | 4,33 | 4,35 | 0,14% | 15.822.116,00 |
| 17.02.2026 | 4,32 | 4,42 | 4,31 | 4,35 | 0,98% | 13.082.544,00 |
| 16.02.2026 | 4,25 | 4,32 | 4,22 | 4,31 | 0,40% | 9.314.679,00 |
| 13.02.2026 | 4,37 | 4,37 | 4,24 | 4,29 | -1,63% | 17.805.192,00 |
| 12.02.2026 | 4,44 | 4,44 | 4,29 | 4,36 | -1,62% | 17.276.951,00 |
| 11.02.2026 | 4,36 | 4,43 | 4,33 | 4,43 | 1,79% | 21.836.079,00 |
| 10.02.2026 | 4,34 | 4,35 | 4,29 | 4,35 | 0,51% | 16.337.585,00 |
| 09.02.2026 | 4,34 | 4,34 | 4,29 | 4,33 | 0,14% | 14.981.402,00 |
| 06.02.2026 | 4,25 | 4,33 | 4,25 | 4,33 | 1,12% | 13.285.944,00 |
| 05.02.2026 | 4,31 | 4,31 | 4,20 | 4,28 | -0,95% | 17.160.939,00 |
| 04.02.2026 | 4,35 | 4,38 | 4,31 | 4,32 | -0,51% | 15.115.968,00 |
| 03.02.2026 | 4,28 | 4,34 | 4,26 | 4,34 | 1,78% | 27.230.892,00 |
| 02.02.2026 | 4,31 | 4,33 | 4,25 | 4,27 | -1,20% | 11.927.541,00 |
| 30.01.2026 | 4,32 | 4,34 | 4,28 | 4,32 | -0,09% | 24.334.835,00 |
| 29.01.2026 | 4,35 | 4,40 | 4,32 | 4,32 | -0,64% | 13.010.641,00 |
| 28.01.2026 | 4,34 | 4,35 | 4,29 | 4,35 | 0,58% | 6.363.383,00 |
| 27.01.2026 | 4,29 | 4,32 | 4,25 | 4,32 | 1,05% | - |
| 26.01.2026 | 4,22 | 4,28 | 4,22 | 4,28 | 1,57% | 9.416.922,00 |
| 23.01.2026 | 4,23 | 4,24 | 4,17 | 4,21 | 0,02% | 5.737.515,00 |
| 22.01.2026 | 4,16 | 4,23 | 4,14 | 4,21 | 2,23% | 8.245.792,00 |
| 21.01.2026 | 4,12 | 4,16 | 4,11 | 4,12 | 0,46% | 6.912.386,00 |
| 20.01.2026 | 4,15 | 4,15 | 4,07 | 4,10 | -0,85% | 8.846.546,00 |
| 19.01.2026 | 4,15 | 4,18 | 4,12 | 4,14 | -1,36% | 5.111.022,00 |
| 16.01.2026 | 4,15 | 4,19 | 4,13 | 4,19 | 1,26% | 20.235.010,00 |
| 15.01.2026 | 4,12 | 4,15 | 4,07 | 4,14 | 0,95% | 8.738.418,00 |
| 14.01.2026 | 4,12 | 4,15 | 4,04 | 4,10 | 0,07% | 8.680.577,00 |